MRS Logística S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	34.500	34.500	34.500	34.500	34.500	0
2026-10-14	34.500	34.500	34.500	34.500	34.500	0
2026-10-13	34.500	34.500	34.500	34.500	34.500	0
2026-10-12	34.500	34.500	34.500	34.500	34.500	0
2026-10-09	34.500	34.500	34.500	34.500	34.500	0
2026-10-08	34.500	34.500	34.500	34.500	34.500	0
2026-10-07	34.500	34.500	34.500	34.500	34.500	0
2026-10-06	34.500	34.500	34.500	34.500	34.500	0
2026-10-05	34.500	34.500	34.500	34.500	34.500	0
2026-10-02	34.500	34.500	34.500	34.500	34.500	0
2026-10-01	34.500	34.500	34.500	34.500	34.500	0
2026-09-30	34.500	34.500	34.500	34.500	34.500	0
2026-09-29	34.500	34.500	34.500	34.500	34.500	0
2026-09-28	34.500	34.500	34.500	34.500	34.500	0
2026-09-25	34.500	34.500	34.500	34.500	34.500	0
2026-09-24	34.500	34.500	34.500	34.500	34.500	0
2026-09-23	34.500	34.500	34.500	34.500	34.500	0
2026-09-22	34.500	34.500	34.500	34.500	34.500	100
2026-09-21	34.890	34.890	34.890	34.890	34.890	0
2026-09-18	34.890	34.890	34.890	34.890	34.890	0
2026-09-17	34.890	34.890	34.890	34.890	34.890	0
2026-09-16	34.890	34.890	34.890	34.890	34.890	0
2026-09-15	34.890	34.890	34.890	34.890	34.890	0
2026-09-14	34.890	34.890	34.890	34.890	34.890	0
2026-09-11	34.890	34.890	34.890	34.890	34.890	0
2026-09-10	34.890	34.890	34.890	34.890	34.890	0
2026-09-09	34.890	34.890	34.890	34.890	34.890	0
2026-09-08	34.890	34.890	34.890	34.890	34.890	0
2026-09-07	34.890	34.890	34.890	34.890	34.890	0
2026-09-04	34.890	34.890	34.890	34.890	34.890	0
2026-09-03	34.890	34.890	34.890	34.890	34.890	0
2026-09-02	34.890	34.890	34.890	34.890	34.890	0
2026-09-01	34.890	34.890	34.890	34.890	34.890	0
2026-08-31	34.890	34.890	34.890	34.890	34.890	0
2026-08-28	34.890	34.890	34.890	34.890	34.890	0
2026-08-27	34.890	34.890	34.890	34.890	34.890	100
2026-08-26	34.900	34.900	34.900	34.900	34.900	0
2026-08-25	34.900	34.900	34.900	34.900	34.900	0
2026-08-24	34.900	34.900	34.900	34.900	34.900	0
2026-08-21	34.900	34.900	34.900	34.900	34.900	0
2026-08-20	34.900	34.900	34.900	34.900	34.900	0
2026-08-19	34.000	34.900	34.000	34.900	34.900	200
2026-08-18	32.000	32.000	32.000	32.000	32.000	0
2026-08-17	32.000	32.000	32.000	32.000	32.000	0
2026-08-14	32.000	32.000	32.000	32.000	32.000	0
2026-08-13	32.000	32.000	32.000	32.000	32.000	0
2026-08-12	32.000	32.000	32.000	32.000	32.000	0
2026-08-11	32.000	32.000	32.000	32.000	32.000	0
2026-08-10	32.000	32.000	32.000	32.000	32.000	0
2026-08-07	32.000	32.000	32.000	32.000	32.000	0
2026-08-06	32.000	32.000	32.000	32.000	32.000	0
2026-08-05	32.000	32.000	32.000	32.000	32.000	0
2026-08-04	32.000	32.000	32.000	32.000	32.000	0
2026-08-03	32.000	32.000	32.000	32.000	32.000	0
2026-07-31	32.000	32.000	32.000	32.000	32.000	0
2026-07-30	32.000	32.000	32.000	32.000	32.000	0
2026-07-29	32.000	32.000	32.000	32.000	32.000	0
2026-07-28	32.000	32.000	32.000	32.000	32.000	0
2026-07-27	32.000	32.000	32.000	32.000	32.000	0
2026-07-24	32.000	32.000	32.000	32.000	32.000	0

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	1.1507 BRL
2025-05-02	1.0474 BRL
2024-04-29	0.8881 BRL
2023-04-28	0.6430 BRL
2022-04-27	0.5146 BRL
2021-04-30	0.3165 BRL
2020-11-30	0.3703 BRL
2020-06-18	0.3703 BRL
2019-11-26	0.3837 BRL
2019-04-26	0.3837 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.